Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.930 | 3.930 | 3.800 | 3.800 | 4,775 | -0.05(-1.30%) |
Jan 30, 2024 | 3.870 | 4.000 | 3.850 | 3.850 | 2,727 | -0.00(-0.13%) |
Jan 29, 2024 | 3.810 | 3.990 | 3.800 | 3.855 | 11,317 | +0.04(+1.18%) |
Jan 26, 2024 | 3.926 | 3.950 | 3.810 | 3.810 | 14,026 | -0.11(-2.80%) |
Jan 25, 2024 | 3.900 | 3.970 | 3.812 | 3.920 | 1,874 | +0.04(+1.02%) |
Jan 24, 2024 | 3.850 | 3.990 | 3.800 | 3.880 | 8,658 | +0.03(+0.78%) |
Jan 23, 2024 | 3.833 | 4.250 | 3.833 | 3.850 | 15,690 | +0.04(+1.05%) |
Jan 22, 2024 | 3.820 | 3.870 | 3.800 | 3.810 | 24,297 | -0.02(-0.52%) |
Jan 19, 2024 | 3.830 | 3.890 | 3.830 | 3.830 | 3,564 | -0.06(-1.54%) |
Jan 18, 2024 | 4.000 | 4.000 | 3.820 | 3.890 | 4,611 | -0.03(-0.77%) |
Jan 17, 2024 | 3.900 | 3.980 | 3.820 | 3.920 | 12,880 | -0.05(-1.26%) |
Jan 16, 2024 | 4.110 | 4.230 | 3.910 | 3.970 | 30,840 | -0.46(-10.38%) |
Jan 12, 2024 | 4.220 | 4.500 | 4.160 | 4.430 | 18,596 | -0.03(-0.67%) |
Jan 11, 2024 | 4.230 | 4.635 | 4.170 | 4.460 | 15,907 | -0.20(-4.29%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.415 | 4.660 | 17,277 | +0.09(+1.97%) |
Jan 09, 2024 | 4.380 | 4.600 | 4.285 | 4.570 | 7,650 | +0.29(+6.65%) |
Jan 08, 2024 | 4.610 | 4.618 | 4.130 | 4.285 | 27,528 | -0.27(-6.03%) |
Jan 05, 2024 | 4.730 | 4.730 | 4.500 | 4.560 | 10,990 | +0.15(+3.40%) |
Jan 04, 2024 | 4.400 | 4.500 | 4.400 | 4.410 | 1,590 | -0.23(-4.96%) |
Jan 03, 2024 | 4.750 | 4.750 | 4.390 | 4.640 | 17,716 | -0.05(-1.16%) |
Jan 02, 2024 | 4.530 | 4.700 | 4.460 | 4.694 | 25,434 | +0.18(+3.95%) |
Dec 29, 2023 | 4.530 | 4.530 | 4.407 | 4.516 | 21,338 | +0.02(+0.51%) |
Dec 28, 2023 | 4.530 | 4.530 | 4.460 | 4.493 | 12,607 | -0.04(-0.82%) |
Dec 27, 2023 | 4.530 | 4.530 | 4.344 | 4.530 | 37,002 | +0.12(+2.72%) |
Dec 26, 2023 | 4.520 | 4.530 | 4.410 | 4.410 | 6,676 | -0.11(-2.43%) |
Dec 22, 2023 | 4.500 | 4.540 | 4.360 | 4.520 | 12,409 | +0.19(+4.39%) |
Dec 21, 2023 | 4.190 | 4.550 | 4.190 | 4.330 | 8,047 | +0.13(+3.10%) |
Dec 20, 2023 | 4.440 | 4.550 | 4.200 | 4.200 | 35,283 | -0.25(-5.62%) |
Dec 19, 2023 | 4.190 | 4.450 | 4.150 | 4.450 | 3,579 | +0.07(+1.60%) |
Dec 18, 2023 | 4.060 | 4.420 | 3.880 | 4.380 | 19,568 | +0.22(+5.29%) |
Dec 15, 2023 | 4.350 | 4.350 | 4.100 | 4.160 | 14,781 | +0.12(+2.84%) |
Dec 14, 2023 | 4.438 | 4.550 | 4.005 | 4.045 | 25,799 | -0.12(-2.76%) |
Dec 13, 2023 | 4.350 | 4.350 | 4.160 | 4.160 | 3,318 | -0.20(-4.48%) |
Dec 12, 2023 | 4.330 | 4.355 | 4.190 | 4.355 | 3,286 | -0.07(-1.69%) |
Dec 11, 2023 | 4.440 | 4.500 | 4.430 | 4.430 | 425 | -0.12(-2.64%) |
Dec 08, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 2,685 | +0.01(+0.14%) |
Dec 07, 2023 | 4.550 | 4.550 | 4.370 | 4.544 | 8,581 | +0.02(+0.52%) |
Dec 06, 2023 | 4.490 | 4.520 | 4.460 | 4.520 | 2,784 | +0.09(+2.03%) |
Dec 05, 2023 | 4.500 | 4.540 | 4.330 | 4.430 | 7,688 | -0.03(-0.67%) |
Dec 04, 2023 | 4.325 | 4.487 | 4.325 | 4.460 | 9,067 | +0.14(+3.24%) |
Dec 01, 2023 | 4.180 | 4.390 | 4.150 | 4.320 | 4,124 | +0.12(+2.86%) |
Nov 30, 2023 | 4.000 | 4.250 | 3.930 | 4.200 | 6,520 | -0.04(-0.94%) |
Nov 29, 2023 | 3.980 | 4.240 | 3.980 | 4.240 | 5,396 | -0.03(-0.70%) |
Nov 28, 2023 | 4.230 | 4.320 | 4.070 | 4.270 | 5,061 | -0.06(-1.44%) |
Nov 27, 2023 | 4.300 | 4.461 | 4.290 | 4.332 | 9,608 | +0.40(+10.24%) |
Nov 24, 2023 | 4.180 | 4.180 | 3.929 | 3.930 | 922 | -0.06(-1.58%) |
Nov 22, 2023 | 4.100 | 4.100 | 3.880 | 3.993 | 10,960 | -0.07(-1.65%) |
Nov 21, 2023 | 4.060 | 4.060 | 4.060 | 4.060 | 1,437 | +0.04(+0.92%) |
Nov 20, 2023 | 4.020 | 4.090 | 4.000 | 4.023 | 10,381 | +0.08(+2.10%) |
Nov 17, 2023 | 3.900 | 3.970 | 3.880 | 3.940 | 1,667 | -0.14(-3.37%) |
Nov 16, 2023 | 3.760 | 4.078 | 3.760 | 4.078 | 3,257 | +0.17(+4.42%) |
Nov 15, 2023 | 4.000 | 4.000 | 3.750 | 3.905 | 8,571 | +0.09(+2.33%) |
Nov 14, 2023 | 3.800 | 3.970 | 3.650 | 3.816 | 9,133 | +0.10(+2.76%) |
Nov 13, 2023 | 3.977 | 4.000 | 3.660 | 3.714 | 4,954 | +0.02(+0.64%) |
Nov 10, 2023 | 3.910 | 3.910 | 3.600 | 3.690 | 4,158 | -0.07(-1.86%) |
Nov 09, 2023 | 3.860 | 3.990 | 3.740 | 3.760 | 2,469 | -0.03(-0.79%) |
Nov 08, 2023 | 3.990 | 4.040 | 3.790 | 3.790 | 2,804 | -0.22(-5.48%) |
Nov 07, 2023 | 3.810 | 4.026 | 3.810 | 4.010 | 1,617 | +0.23(+6.22%) |
Nov 06, 2023 | 3.780 | 4.000 | 3.775 | 3.775 | 1,390 | -0.12(-3.21%) |
Nov 03, 2023 | 3.590 | 3.900 | 3.590 | 3.900 | 1,110 | +0.12(+3.05%) |
Nov 02, 2023 | 3.570 | 3.940 | 3.570 | 3.785 | 5,954 | +0.05(+1.47%) |